$27.18 -0.10 (%) PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund - NYSEARCA

Oct. 20, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
8/6/201328.6128.6128.6128.610
8/5/201328.6128.6128.6128.61100
8/2/201328.5528.5528.5528.55100
8/1/201328.7728.8128.7628.81594
7/31/201328.3028.6428.3028.387,875
7/30/201328.4528.5228.3928.475,563
7/29/201328.5628.5628.4928.49218
7/26/201328.6128.7528.6128.75643
7/25/201328.5328.8528.5328.854,509
7/24/201328.8028.9928.6828.682,600
7/23/201328.4729.0528.4728.872,850
7/22/201328.6328.6328.6328.630
7/19/201328.5528.6328.5528.63830
7/18/201328.7128.7128.6328.631,423
7/17/201328.4228.4328.2728.342,956
7/16/201328.2128.2128.1628.19914
7/15/201328.4028.5028.3728.465,122
7/12/201328.3028.3428.2228.221,421
7/11/201328.3128.3128.1828.314,170
7/10/201327.9627.9627.8927.932,692
7/9/201327.7827.9527.7827.921,378
7/8/201327.5027.6327.5027.572,290
7/5/201327.2627.2627.1927.19703
7/3/201327.0627.1926.9927.191,109
7/2/201327.3727.3727.0127.012,109
7/1/201327.2627.4927.1927.492,111
6/28/201327.2527.2526.9927.024,568
6/27/201327.0927.2227.0927.22300
6/26/201326.8326.8926.7326.886,702
6/25/201326.4626.6826.4626.683,710
6/24/201326.0826.4425.9826.357,194
6/21/201326.7526.8626.6126.764,606
6/20/201327.6327.6527.0727.196,859
6/19/201328.4028.4028.3428.343,900
6/18/201328.1728.4528.1728.406,803
6/17/201328.1628.1628.1628.161,036
6/14/201328.0128.0428.0128.011,432
6/13/201327.4528.1827.4528.183,886
6/12/201327.9727.9727.6327.631,100
6/11/201328.0628.1627.9728.16320
6/10/201328.3728.3728.3728.37100
6/7/201328.4128.5528.3028.462,695
6/6/201328.1528.1828.0328.162,479
6/5/201328.3428.4528.0828.083,317
6/4/201328.7528.7528.4128.411,904
6/3/201328.7528.8128.4328.709,135
5/31/201328.9829.0128.7928.792,704
5/30/201328.9029.1428.9029.121,831
5/29/201328.9828.9928.8128.995,453
5/28/201329.1029.1529.0029.112,716
5/24/201328.5028.6028.5028.60317
5/23/201328.4428.7728.1028.752,389
5/22/201329.0529.1728.7528.751,235
5/21/201328.9429.2028.8829.061,435
5/20/201328.7829.0028.7828.936,742
5/17/201328.2828.5428.2828.541,376
5/16/201328.2828.3328.2828.33240
5/15/201328.1228.3028.1228.222,308
5/14/201327.8528.2327.8528.231,097
5/13/201327.9427.9427.8327.841,010
5/10/201327.7528.0027.7528.004,312
5/9/201327.9628.0627.9527.95626
5/8/201328.0928.1628.0228.071,016
5/7/201327.7427.8927.7427.89447
5/6/201327.7227.7927.6627.6613,817
5/3/201327.5227.7627.5227.62950
5/2/201326.9927.1726.9927.16993
5/1/201327.4927.4926.8926.89838
4/30/201327.4027.5027.3727.371,375
4/29/201327.0227.3027.0227.2913,158
4/26/201327.3127.3127.0627.13430
4/25/201327.3627.4627.2727.272,468
4/24/201326.9927.1026.8927.101,585
4/23/201326.4926.7226.4826.691,201
4/22/201325.9526.1725.9126.17918
4/19/201325.9126.0325.9126.03700
4/18/201326.0726.0725.8925.913,947
4/17/201325.9826.0525.9325.931,800
4/16/201326.6226.7626.3926.565,112
4/15/201327.1727.1726.2726.305,087
4/12/201327.5827.5827.3927.491,223
4/11/201327.9227.9227.7927.872,592
4/10/201327.4127.9727.4127.902,700
4/9/201327.4927.6527.4927.651,130
4/8/201327.3327.4027.3327.40770
4/5/201326.4227.1326.4227.044,033
4/4/201327.5427.5426.7027.076,608
4/3/201327.6427.6427.6427.640
4/2/201328.0128.0127.6427.64810
4/1/201327.8328.2627.8327.964,114
3/28/201328.2928.2928.2028.231,220
3/27/201328.0528.2127.9028.144,268
3/26/201328.2728.3128.1728.22700
3/25/201328.5028.5028.0628.1131,252
3/22/201328.2128.2328.1928.22984
3/21/201328.4228.4228.2528.251,104
3/20/201328.4328.5128.3628.513,494
3/19/201328.6628.6628.2228.25723
3/18/201328.4428.6028.1928.601,111
3/15/201328.7028.7028.6528.68615
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center